Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mellanox Technologies Ltd (MLNX)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 180119C00020000 C Jan 19, 2018 20.0 40.50 44.90
MLNX 180119C00023000 C Jan 19, 2018 23.0 37.60 42.20
MLNX 180119C00024000 C Jan 19, 2018 24.0 36.50 41.20
MLNX 180119C00025000 C Jan 19, 2018 25.0 35.60 40.20
MLNX 180119C00026000 C Jan 19, 2018 26.0 34.60 39.20
MLNX 180119C00027000 C Jan 19, 2018 27.0 33.60 38.20
MLNX 180119C00028000 C Jan 19, 2018 28.0 32.50 37.20
MLNX 180119C00029000 C Jan 19, 2018 29.0 32.20 35.70
MLNX 180119C00030000 C Jan 19, 2018 30.0 30.60 35.20
MLNX 180119C00031000 C Jan 19, 2018 31.0 30.30 33.70
MLNX 180119C00032000 C Jan 19, 2018 32.0 29.50 32.90
MLNX 180119C00033000 C Jan 19, 2018 33.0 28.20 31.90
MLNX 180119C00034000 C Jan 19, 2018 34.0 26.70 31.20
MLNX 180119C00035000 C Jan 19, 2018 35.0 26.00 29.60
MLNX 180119C00036000 C Jan 19, 2018 36.0 24.80 28.80
MLNX 180119C00037000 C Jan 19, 2018 37.0 23.50 28.30
MLNX 180119C00038000 C Jan 19, 2018 38.0 23.40 26.70
MLNX 180119C00039000 C Jan 19, 2018 39.0 22.80 25.80
MLNX 180119C00040000 C Jan 19, 2018 40.0 22.20 24.30
MLNX 180119C00041000 C Jan 19, 2018 41.0 21.10 23.50
MLNX 180119C00042000 C Jan 19, 2018 42.0 20.10 22.50
MLNX 180119C00043000 C Jan 19, 2018 43.0 18.30 21.10
MLNX 180119C00044000 C Jan 19, 2018 44.0 18.00 20.50
MLNX 180119C00045000 C Jan 19, 2018 45.0 16.50 19.10
MLNX 180119C00046000 C Jan 19, 2018 46.0 16.20 18.20
MLNX 180119C00047000 C Jan 19, 2018 47.0 15.20 17.20
MLNX 180119C00048000 C Jan 19, 2018 48.0 13.70 16.00
MLNX 180119C00049000 C Jan 19, 2018 49.0 12.70 14.50
MLNX 180119C00050000 C Jan 19, 2018 50.0 11.30 13.90
MLNX 180119C00052500 C Jan 19, 2018 52.5 9.30 12.00
MLNX 180119C00055000 C Jan 19, 2018 55.0 6.50 9.60
MLNX 180119C00057500 C Jan 19, 2018 57.5 5.40 6.20
MLNX 180119C00060000 C Jan 19, 2018 60.0 3.60 4.30
MLNX 180119C00062500 C Jan 19, 2018 62.5 2.05 2.40
MLNX 180119C00065000 C Jan 19, 2018 65.0 1.00 1.45
MLNX 180119C00067500 C Jan 19, 2018 67.5 0.40 0.75
MLNX 180119C00070000 C Jan 19, 2018 70.0 0.15 0.40
MLNX 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
MLNX 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
MLNX 180119P00020000 P Jan 19, 2018 20.0 0.00 0.15
MLNX 180119P00023000 P Jan 19, 2018 23.0 0.00 2.00
MLNX 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
MLNX 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
MLNX 180119P00026000 P Jan 19, 2018 26.0 0.00 1.90
MLNX 180119P00027000 P Jan 19, 2018 27.0 0.00 1.80
MLNX 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
MLNX 180119P00029000 P Jan 19, 2018 29.0 0.00 1.85
MLNX 180119P00030000 P Jan 19, 2018 30.0 0.00 1.70
MLNX 180119P00031000 P Jan 19, 2018 31.0 0.00 1.85
MLNX 180119P00032000 P Jan 19, 2018 32.0 0.00 0.45
MLNX 180119P00033000 P Jan 19, 2018 33.0 0.00 0.25
MLNX 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
MLNX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.25
MLNX 180119P00036000 P Jan 19, 2018 36.0 0.00 0.15
MLNX 180119P00037000 P Jan 19, 2018 37.0 0.00 0.25
MLNX 180119P00038000 P Jan 19, 2018 38.0 0.00 0.20
MLNX 180119P00039000 P Jan 19, 2018 39.0 0.00 0.15
MLNX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
MLNX 180119P00041000 P Jan 19, 2018 41.0 0.00 0.30
MLNX 180119P00042000 P Jan 19, 2018 42.0 0.00 0.40
MLNX 180119P00043000 P Jan 19, 2018 43.0 0.00 0.10
MLNX 180119P00044000 P Jan 19, 2018 44.0 0.00 0.30
MLNX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
MLNX 180119P00046000 P Jan 19, 2018 46.0 0.00 0.55
MLNX 180119P00047000 P Jan 19, 2018 47.0 0.00 0.25
MLNX 180119P00048000 P Jan 19, 2018 48.0 0.00 0.20
MLNX 180119P00049000 P Jan 19, 2018 49.0 0.00 0.15
MLNX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.45
MLNX 180119P00052500 P Jan 19, 2018 52.5 0.00 0.15
MLNX 180119P00055000 P Jan 19, 2018 55.0 0.10 0.25
MLNX 180119P00057500 P Jan 19, 2018 57.5 0.30 0.50
MLNX 180119P00060000 P Jan 19, 2018 60.0 0.80 1.20
MLNX 180119P00062500 P Jan 19, 2018 62.5 1.70 2.15
MLNX 180119P00065000 P Jan 19, 2018 65.0 3.10 3.50
MLNX 180119P00067500 P Jan 19, 2018 67.5 5.10 5.60
MLNX 180119P00070000 P Jan 19, 2018 70.0 6.50 8.70
MLNX 180119P00075000 P Jan 19, 2018 75.0 10.30 13.30
MLNX 180119P00080000 P Jan 19, 2018 80.0 15.60 19.10
MLNX 180316C00025000 C Mar 16, 2018 25.0 36.30 40.10
MLNX 180316C00026000 C Mar 16, 2018 26.0 34.70 39.20
MLNX 180316C00027000 C Mar 16, 2018 27.0 33.60 38.20
MLNX 180316C00028000 C Mar 16, 2018 28.0 32.60 37.30
MLNX 180316C00029000 C Mar 16, 2018 29.0 31.80 36.20
MLNX 180316C00030000 C Mar 16, 2018 30.0 30.60 35.30
MLNX 180316C00031000 C Mar 16, 2018 31.0 29.60 34.20
MLNX 180316C00032000 C Mar 16, 2018 32.0 28.80 33.10
MLNX 180316C00033000 C Mar 16, 2018 33.0 27.90 32.10
MLNX 180316C00034000 C Mar 16, 2018 34.0 26.70 31.20
MLNX 180316C00035000 C Mar 16, 2018 35.0 25.80 30.30
MLNX 180316C00036000 C Mar 16, 2018 36.0 25.00 28.90
MLNX 180316C00037000 C Mar 16, 2018 37.0 23.60 28.30
MLNX 180316C00038000 C Mar 16, 2018 38.0 22.70 27.20
MLNX 180316C00039000 C Mar 16, 2018 39.0 23.10 25.50
MLNX 180316C00040000 C Mar 16, 2018 40.0 22.70 23.90
MLNX 180316C00041000 C Mar 16, 2018 41.0 21.30 23.80
MLNX 180316C00042000 C Mar 16, 2018 42.0 19.40 22.60
MLNX 180316C00043000 C Mar 16, 2018 43.0 18.60 21.60
MLNX 180316C00044000 C Mar 16, 2018 44.0 17.20 21.40
MLNX 180316C00045000 C Mar 16, 2018 45.0 17.20 19.80
MLNX 180316C00046000 C Mar 16, 2018 46.0 16.80 18.50
MLNX 180316C00047000 C Mar 16, 2018 47.0 16.00 17.10
MLNX 180316C00048000 C Mar 16, 2018 48.0 14.70 16.30
MLNX 180316C00049000 C Mar 16, 2018 49.0 14.00 15.20
MLNX 180316C00050000 C Mar 16, 2018 50.0 12.80 13.90
MLNX 180316C00052500 C Mar 16, 2018 52.5 11.10 11.70
MLNX 180316C00055000 C Mar 16, 2018 55.0 8.80 9.50
MLNX 180316C00057500 C Mar 16, 2018 57.5 7.00 7.90
MLNX 180316C00060000 C Mar 16, 2018 60.0 5.60 6.10
MLNX 180316C00062500 C Mar 16, 2018 62.5 4.10 4.80
MLNX 180316C00065000 C Mar 16, 2018 65.0 2.95 3.40
MLNX 180316C00067500 C Mar 16, 2018 67.5 2.05 2.55
MLNX 180316C00070000 C Mar 16, 2018 70.0 1.40 1.75
MLNX 180316C00075000 C Mar 16, 2018 75.0 0.70 0.90
MLNX 180316C00080000 C Mar 16, 2018 80.0 0.25 0.45
MLNX 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
MLNX 180316P00026000 P Mar 16, 2018 26.0 0.00 0.15
MLNX 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
MLNX 180316P00028000 P Mar 16, 2018 28.0 0.00 0.10
MLNX 180316P00029000 P Mar 16, 2018 29.0 0.00 0.15
MLNX 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
MLNX 180316P00031000 P Mar 16, 2018 31.0 0.00 0.10
MLNX 180316P00032000 P Mar 16, 2018 32.0 0.00 0.10
MLNX 180316P00033000 P Mar 16, 2018 33.0 0.00 0.15
MLNX 180316P00034000 P Mar 16, 2018 34.0 0.00 0.10
MLNX 180316P00035000 P Mar 16, 2018 35.0 0.00 0.15
MLNX 180316P00036000 P Mar 16, 2018 36.0 0.00 0.15
MLNX 180316P00037000 P Mar 16, 2018 37.0 0.00 0.15
MLNX 180316P00038000 P Mar 16, 2018 38.0 0.00 0.20
MLNX 180316P00039000 P Mar 16, 2018 39.0 0.00 0.20
MLNX 180316P00040000 P Mar 16, 2018 40.0 0.00 0.20
MLNX 180316P00041000 P Mar 16, 2018 41.0 0.00 0.60
MLNX 180316P00042000 P Mar 16, 2018 42.0 0.05 0.25
MLNX 180316P00043000 P Mar 16, 2018 43.0 0.05 0.20
MLNX 180316P00044000 P Mar 16, 2018 44.0 0.10 0.25
MLNX 180316P00045000 P Mar 16, 2018 45.0 0.15 0.30
MLNX 180316P00046000 P Mar 16, 2018 46.0 0.15 0.30
MLNX 180316P00047000 P Mar 16, 2018 47.0 0.20 0.35
MLNX 180316P00048000 P Mar 16, 2018 48.0 0.30 0.45
MLNX 180316P00049000 P Mar 16, 2018 49.0 0.35 0.50
MLNX 180316P00050000 P Mar 16, 2018 50.0 0.45 0.60
MLNX 180316P00052500 P Mar 16, 2018 52.5 0.75 0.95
MLNX 180316P00055000 P Mar 16, 2018 55.0 1.15 1.45
MLNX 180316P00057500 P Mar 16, 2018 57.5 1.75 2.10
MLNX 180316P00060000 P Mar 16, 2018 60.0 2.50 2.90
MLNX 180316P00062500 P Mar 16, 2018 62.5 3.60 4.00
MLNX 180316P00065000 P Mar 16, 2018 65.0 5.00 5.40
MLNX 180316P00067500 P Mar 16, 2018 67.5 6.50 7.00
MLNX 180316P00070000 P Mar 16, 2018 70.0 8.30 8.80
MLNX 180316P00075000 P Mar 16, 2018 75.0 12.20 13.10
MLNX 180316P00080000 P Mar 16, 2018 80.0 16.90 17.80
MLNX 180615C00025000 C Jun 15, 2018 25.0 35.70 40.50
MLNX 180615C00026000 C Jun 15, 2018 26.0 34.70 39.50
MLNX 180615C00027000 C Jun 15, 2018 27.0 33.60 38.50
MLNX 180615C00028000 C Jun 15, 2018 28.0 32.60 37.50
MLNX 180615C00029000 C Jun 15, 2018 29.0 31.70 36.50
MLNX 180615C00030000 C Jun 15, 2018 30.0 30.70 35.50
MLNX 180615C00031000 C Jun 15, 2018 31.0 29.70 34.50
MLNX 180615C00032000 C Jun 15, 2018 32.0 28.70 33.50
MLNX 180615C00033000 C Jun 15, 2018 33.0 27.70 32.50
MLNX 180615C00034000 C Jun 15, 2018 34.0 27.00 31.70
MLNX 180615C00035000 C Jun 15, 2018 35.0 25.80 30.50
MLNX 180615C00036000 C Jun 15, 2018 36.0 25.00 29.90
MLNX 180615C00037000 C Jun 15, 2018 37.0 24.00 28.90
MLNX 180615C00038000 C Jun 15, 2018 38.0 23.00 27.90
MLNX 180615C00039000 C Jun 15, 2018 39.0 22.10 26.80
MLNX 180615C00040000 C Jun 15, 2018 40.0 21.20 26.00
MLNX 180615C00041000 C Jun 15, 2018 41.0 20.20 24.90
MLNX 180615C00042000 C Jun 15, 2018 42.0 19.30 24.00
MLNX 180615C00043000 C Jun 15, 2018 43.0 18.30 23.00
MLNX 180615C00044000 C Jun 15, 2018 44.0 17.50 22.20
MLNX 180615C00045000 C Jun 15, 2018 45.0 16.50 21.20
MLNX 180615C00046000 C Jun 15, 2018 46.0 15.60 20.30
MLNX 180615C00047000 C Jun 15, 2018 47.0 14.80 19.40
MLNX 180615C00048000 C Jun 15, 2018 48.0 15.90 16.90
MLNX 180615C00049000 C Jun 15, 2018 49.0 15.00 16.10
MLNX 180615C00050000 C Jun 15, 2018 50.0 14.20 15.20
MLNX 180615C00052500 C Jun 15, 2018 52.5 12.10 13.40
MLNX 180615C00055000 C Jun 15, 2018 55.0 10.40 11.20
MLNX 180615C00057500 C Jun 15, 2018 57.5 8.50 9.60
MLNX 180615C00060000 C Jun 15, 2018 60.0 7.00 7.80
MLNX 180615C00062500 C Jun 15, 2018 62.5 5.70 6.40
MLNX 180615C00065000 C Jun 15, 2018 65.0 4.60 5.00
MLNX 180615C00067500 C Jun 15, 2018 67.5 3.60 4.10
MLNX 180615C00070000 C Jun 15, 2018 70.0 2.75 3.20
MLNX 180615C00075000 C Jun 15, 2018 75.0 1.40 1.85
MLNX 180615C00080000 C Jun 15, 2018 80.0 0.70 1.05
MLNX 180615C00085000 C Jun 15, 2018 85.0 0.40 0.70
MLNX 180615P00025000 P Jun 15, 2018 25.0 0.00 0.35
MLNX 180615P00026000 P Jun 15, 2018 26.0 0.00 0.60
MLNX 180615P00027000 P Jun 15, 2018 27.0 0.00 0.25
MLNX 180615P00028000 P Jun 15, 2018 28.0 0.00 4.60
MLNX 180615P00029000 P Jun 15, 2018 29.0 0.00 0.35
MLNX 180615P00030000 P Jun 15, 2018 30.0 0.00 2.05
MLNX 180615P00031000 P Jun 15, 2018 31.0 0.00 0.30
MLNX 180615P00032000 P Jun 15, 2018 32.0 0.00 0.40
MLNX 180615P00033000 P Jun 15, 2018 33.0 0.05 0.20
MLNX 180615P00034000 P Jun 15, 2018 34.0 0.05 0.20
MLNX 180615P00035000 P Jun 15, 2018 35.0 0.05 0.25
MLNX 180615P00036000 P Jun 15, 2018 36.0 0.10 0.30
MLNX 180615P00037000 P Jun 15, 2018 37.0 0.15 0.50
MLNX 180615P00038000 P Jun 15, 2018 38.0 0.15 0.40
MLNX 180615P00039000 P Jun 15, 2018 39.0 0.20 0.45
MLNX 180615P00040000 P Jun 15, 2018 40.0 0.25 0.60
MLNX 180615P00041000 P Jun 15, 2018 41.0 0.30 0.50
MLNX 180615P00042000 P Jun 15, 2018 42.0 0.35 0.60
MLNX 180615P00043000 P Jun 15, 2018 43.0 0.40 0.70
MLNX 180615P00044000 P Jun 15, 2018 44.0 0.45 0.75
MLNX 180615P00045000 P Jun 15, 2018 45.0 0.55 0.80
MLNX 180615P00046000 P Jun 15, 2018 46.0 0.65 0.95
MLNX 180615P00047000 P Jun 15, 2018 47.0 0.75 1.10
MLNX 180615P00048000 P Jun 15, 2018 48.0 0.85 1.20
MLNX 180615P00049000 P Jun 15, 2018 49.0 1.00 1.40
MLNX 180615P00050000 P Jun 15, 2018 50.0 1.15 1.45
MLNX 180615P00052500 P Jun 15, 2018 52.5 1.60 1.90
MLNX 180615P00055000 P Jun 15, 2018 55.0 2.10 2.65
MLNX 180615P00057500 P Jun 15, 2018 57.5 2.70 3.40
MLNX 180615P00060000 P Jun 15, 2018 60.0 3.70 4.40
MLNX 180615P00062500 P Jun 15, 2018 62.5 4.90 5.40
MLNX 180615P00065000 P Jun 15, 2018 65.0 6.00 6.90
MLNX 180615P00067500 P Jun 15, 2018 67.5 7.60 8.40
MLNX 180615P00070000 P Jun 15, 2018 70.0 9.10 10.10
MLNX 180615P00075000 P Jun 15, 2018 75.0 12.80 13.80
MLNX 180615P00080000 P Jun 15, 2018 80.0 16.90 18.10
MLNX 180615P00085000 P Jun 15, 2018 85.0 20.10 24.50
OPRA data is delayed 15 minutes.